Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.880 | 5.946 | 5.836 | 5.846 | 9,733,957 | +0.04(+0.65%) |
Jul 30, 2003 | 5.897 | 5.900 | 5.808 | 5.808 | 8,426,277 | +0.01(+0.10%) |
Jul 29, 2003 | 5.878 | 5.912 | 5.780 | 5.802 | 9,069,149 | -0.11(-1.89%) |
Jul 28, 2003 | 5.908 | 6.017 | 5.908 | 5.914 | 11,010,300 | +0.00(+0.02%) |
Jul 25, 2003 | 5.919 | 5.973 | 5.883 | 5.913 | 9,297,915 | +0.03(+0.51%) |
Jul 24, 2003 | 5.964 | 6.008 | 5.883 | 5.883 | 6,339,629 | -0.07(-1.24%) |
Jul 23, 2003 | 6.020 | 6.041 | 5.926 | 5.956 | 5,017,176 | -0.07(-1.13%) |
Jul 22, 2003 | 5.843 | 6.053 | 5.843 | 6.024 | 7,702,375 | +0.05(+0.82%) |
Jul 21, 2003 | 6.003 | 6.030 | 5.955 | 5.975 | 6,839,691 | -0.02(-0.37%) |
Jul 18, 2003 | 5.975 | 6.031 | 5.948 | 5.998 | 7,167,394 | +0.11(+1.80%) |
Jul 17, 2003 | 5.908 | 5.971 | 5.888 | 5.891 | 9,493,552 | -0.02(-0.28%) |
Jul 16, 2003 | 5.923 | 5.942 | 5.841 | 5.908 | 6,356,641 | -0.01(-0.19%) |
Jul 15, 2003 | 5.991 | 6.006 | 5.905 | 5.919 | 7,280,658 | -0.07(-1.19%) |
Jul 14, 2003 | 6.048 | 6.048 | 5.975 | 5.991 | 9,532,053 | +0.02(+0.36%) |
Jul 11, 2003 | 5.919 | 6.036 | 5.919 | 5.970 | 6,940,419 | +0.06(+1.04%) |
Jul 10, 2003 | 5.952 | 5.957 | 5.880 | 5.908 | 8,022,467 | -0.03(-0.55%) |
Jul 09, 2003 | 5.947 | 5.964 | 5.919 | 5.941 | 9,583,088 | -0.02(-0.37%) |
Jul 08, 2003 | 6.021 | 6.028 | 5.925 | 5.963 | 10,137,767 | -0.06(-1.00%) |
Jul 07, 2003 | 6.109 | 6.122 | 6.020 | 6.023 | 12,470,192 | -0.07(-1.23%) |
Jul 03, 2003 | 6.120 | 6.120 | 6.043 | 6.098 | 6,091,166 | -0.05(-0.82%) |
Jul 02, 2003 | 6.146 | 6.165 | 6.036 | 6.148 | 10,768,551 | +0.00(+0.04%) |
Jul 01, 2003 | 6.115 | 6.154 | 6.059 | 6.146 | 10,618,578 | +0.03(+0.42%) |
Jun 30, 2003 | 6.137 | 6.154 | 6.104 | 6.120 | 9,144,360 | +0.01(+0.16%) |
Jun 27, 2003 | 6.099 | 6.137 | 6.085 | 6.110 | 9,491,313 | +0.01(+0.20%) |
Jun 26, 2003 | 6.070 | 6.109 | 6.031 | 6.098 | 8,200,197 | +0.04(+0.59%) |
Jun 25, 2003 | 6.132 | 6.171 | 6.057 | 6.062 | 10,798,994 | -0.06(-0.97%) |
Jun 24, 2003 | 6.129 | 6.143 | 6.115 | 6.122 | 9,218,675 | -0.01(-0.09%) |
Jun 23, 2003 | 6.132 | 6.141 | 6.114 | 6.127 | 9,590,251 | +0.01(+0.11%) |
Jun 20, 2003 | 6.143 | 6.147 | 6.104 | 6.120 | 14,495,954 | +0.01(+0.09%) |
Jun 19, 2003 | 6.113 | 6.143 | 5.996 | 6.115 | 7,144,115 | +0.00(+0.04%) |
Jun 18, 2003 | 6.124 | 6.132 | 6.087 | 6.113 | 9,619,351 | -0.01(-0.18%) |
Jun 17, 2003 | 6.116 | 6.135 | 6.084 | 6.124 | 12,274,555 | +0.01(+0.13%) |
Jun 16, 2003 | 6.120 | 6.160 | 6.043 | 6.116 | 13,045,464 | +0.05(+0.83%) |
Jun 13, 2003 | 6.155 | 6.156 | 6.023 | 6.066 | 9,624,723 | -0.13(-2.04%) |
Jun 12, 2003 | 6.176 | 6.210 | 6.151 | 6.192 | 10,461,441 | +0.02(+0.27%) |
Jun 11, 2003 | 6.120 | 6.180 | 6.091 | 6.175 | 11,630,787 | +0.08(+1.36%) |
Jun 10, 2003 | 6.115 | 6.134 | 6.051 | 6.092 | 5,754,956 | +0.06(+0.96%) |
Jun 09, 2003 | 6.031 | 6.050 | 6.009 | 6.034 | 10,102,847 | -0.07(-1.22%) |
Jun 06, 2003 | 6.187 | 6.199 | 6.103 | 6.109 | 6,987,426 | -0.05(-0.89%) |
Jun 05, 2003 | 6.171 | 6.182 | 6.120 | 6.164 | 8,319,281 | -0.03(-0.47%) |
Jun 04, 2003 | 6.165 | 6.249 | 6.165 | 6.193 | 10,688,416 | +0.01(+0.18%) |
Jun 03, 2003 | 6.171 | 6.193 | 6.110 | 6.182 | 8,049,328 | +0.03(+0.56%) |
Jun 02, 2003 | 6.057 | 6.193 | 6.040 | 6.147 | 9,555,780 | +0.12(+1.98%) |
May 30, 2003 | 5.953 | 6.065 | 5.918 | 6.028 | 9,796,185 | +0.11(+1.85%) |
May 29, 2003 | 6.052 | 6.052 | 5.891 | 5.918 | 11,520,210 | -0.09(-1.56%) |
May 28, 2003 | 6.078 | 6.098 | 6.004 | 6.012 | 12,356,928 | -0.06(-1.05%) |
May 27, 2003 | 5.937 | 6.082 | 5.914 | 6.076 | 12,275,002 | +0.14(+2.33%) |
May 23, 2003 | 5.908 | 5.954 | 5.891 | 5.937 | 10,221,483 | +0.03(+0.49%) |
May 22, 2003 | 5.916 | 5.931 | 5.877 | 5.908 | 5,969,844 | -0.03(-0.47%) |
May 21, 2003 | 5.800 | 5.950 | 5.762 | 5.936 | 11,324,125 | +0.14(+2.35%) |
May 20, 2003 | 5.819 | 5.836 | 5.741 | 5.800 | 7,713,567 | +0.02(+0.33%) |
May 19, 2003 | 5.805 | 5.846 | 5.781 | 5.781 | 7,047,863 | -0.04(-0.63%) |
May 16, 2003 | 5.808 | 5.846 | 5.765 | 5.818 | 9,357,009 | +0.01(+0.17%) |
May 15, 2003 | 5.797 | 5.822 | 5.782 | 5.808 | 7,463,312 | +0.02(+0.39%) |
May 14, 2003 | 5.824 | 5.836 | 5.763 | 5.785 | 5,741,526 | -0.03(-0.48%) |
May 13, 2003 | 5.747 | 5.843 | 5.707 | 5.813 | 6,890,279 | +0.07(+1.30%) |
May 12, 2003 | 5.677 | 5.756 | 5.664 | 5.738 | 8,291,077 | +0.06(+1.14%) |
May 09, 2003 | 5.733 | 5.740 | 5.629 | 5.674 | 13,047,254 | -0.06(-1.11%) |
May 08, 2003 | 5.785 | 5.836 | 5.730 | 5.737 | 11,098,045 | -0.06(-1.02%) |
May 07, 2003 | 5.779 | 5.808 | 5.722 | 5.797 | 12,679,707 | +0.03(+0.58%) |
May 06, 2003 | 5.757 | 5.807 | 5.741 | 5.763 | 11,130,278 | +0.01(+0.10%) |
May 05, 2003 | 5.752 | 5.774 | 5.713 | 5.757 | 7,626,269 | +0.01(+0.10%) |
May 02, 2003 | 5.662 | 5.785 | 5.651 | 5.752 | 9,583,984 | +0.13(+2.32%) |